Options Chain for HUMANA INC COM (HUM) - $256.69 as of 5/5/2025 8:20:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 143.50 | 151.40 | 145.70 | 0.00 | 0.00% | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 5/5/2025 3:59:52 PM EST |
| 115.00 | 138.50 | 146.40 | 150.31 | 0.00 | 0.00% | 0 | 3 | 1.71 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 3:59:52 PM EST |
| 120.00 | 133.50 | 141.40 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 125.00 | 128.60 | 136.50 | 132.20 | 0.00 | 0.00% | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 5/5/2025 3:59:52 PM EST |
| 130.00 | 123.60 | 131.50 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 135.00 | 119.10 | 126.50 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 140.00 | 113.70 | 121.50 | 132.32 | 0.00 | 0.00% | 0 | 1 | 1.34 | 1.00 | 0.00 | -0.01 | 3/18/2025 | 5/5/2025 3:59:52 PM EST |
| 145.00 | 109.70 | 116.30 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 150.00 | 103.80 | 111.00 | 145.30 | 0.00 | 0.00% | 0 | 3 | 1.18 | 1.00 | 0.00 | -0.02 | 11/7/2024 | 5/5/2025 3:59:52 PM EST |
| 155.00 | 99.80 | 106.70 | 92.17 | 0.00 | 0.00% | 0 | 1 | 1.16 | 1.00 | 0.00 | -0.03 | 2/11/2025 | 5/5/2025 3:59:52 PM EST |
| 160.00 | 96.30 | 101.80 | 100.20 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.99 | 0.00 | -0.03 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 165.00 | 90.10 | 96.90 | % | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.03 | 5/5/2025 3:59:52 PM EST | |||
| 170.00 | 85.90 | 91.80 | % | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.04 | 5/5/2025 3:59:52 PM EST | |||
| 175.00 | 81.20 | 86.90 | % | 0 | 0 | 0.94 | 0.98 | 0.00 | -0.05 | 5/5/2025 3:59:52 PM EST | |||
| 180.00 | 76.50 | 82.30 | 87.00 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.97 | 0.00 | -0.07 | 11/5/2024 | 5/5/2025 3:59:52 PM EST |
| 185.00 | 71.60 | 77.30 | 100.20 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.96 | 0.00 | -0.08 | 11/12/2024 | 5/5/2025 3:59:52 PM EST |
| 190.00 | 66.70 | 72.50 | 78.90 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.95 | 0.00 | -0.08 | 11/4/2024 | 5/5/2025 3:59:52 PM EST |
| 195.00 | 62.20 | 68.20 | 75.40 | 0.00 | 0.00% | 0 | 0 | 0.80 | 0.93 | 0.00 | -0.10 | 2/19/2025 | 5/5/2025 3:59:52 PM EST |
| 200.00 | 57.00 | 62.70 | 69.60 | 0.00 | 0.00% | 0 | 11 | 0.72 | 0.92 | 0.00 | -0.11 | 4/1/2025 | 5/5/2025 3:59:52 PM EST |
| 205.00 | 53.20 | 59.10 | % | 0 | 0 | 0.52 | 0.90 | 0.00 | -0.12 | 5/5/2025 3:59:52 PM EST | |||
| 210.00 | 48.00 | 52.50 | 56.20 | 0.00 | 0.00% | 0 | 5 | 0.42 | 0.88 | 0.00 | -0.13 | 4/22/2025 | 5/5/2025 3:59:52 PM EST |
| 215.00 | 45.70 | 50.40 | 50.00 | 0.00 | 0.00% | 0 | 19 | 0.57 | 0.86 | 0.00 | -0.14 | 4/22/2025 | 5/5/2025 3:59:52 PM EST |
| 220.00 | 41.90 | 46.00 | 44.30 | 0.00 | 0.00% | 0 | 44 | 0.56 | 0.83 | 0.01 | -0.16 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 225.00 | 36.90 | 40.80 | 46.49 | 0.00 | 0.00% | 0 | 9 | 0.50 | 0.80 | 0.01 | -0.17 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 230.00 | 34.20 | 35.70 | 36.18 | 0.00 | 0.00% | 0 | 35 | 0.50 | 0.77 | 0.01 | -0.18 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 235.00 | 31.00 | 34.60 | 36.90 | 0.00 | 0.00% | 0 | 8 | 0.54 | 0.73 | 0.01 | -0.19 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 240.00 | 27.90 | 28.90 | 30.80 | 0.00 | 0.00% | 0 | 42 | 0.50 | 0.69 | 0.01 | -0.20 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 245.00 | 24.80 | 25.70 | 26.10 | -0.10 | -0.39% | 2 | 38 | 0.50 | 0.65 | 0.01 | -0.20 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 250.00 | 22.00 | 22.80 | 23.10 | -1.66 | -6.71% | 35 | 183 | 0.50 | 0.61 | 0.01 | -0.21 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 255.00 | 19.50 | 20.10 | 21.30 | -0.20 | -0.93% | 12 | 213 | 0.50 | 0.57 | 0.01 | -0.21 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 260.00 | 16.80 | 17.90 | 18.70 | -1.03 | -5.22% | 70 | 213 | 0.49 | 0.52 | 0.01 | -0.21 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 265.00 | 14.90 | 15.70 | 15.19 | -1.91 | -11.17% | 57 | 243 | 0.50 | 0.48 | 0.01 | -0.21 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 270.00 | 12.80 | 13.50 | 13.70 | -1.00 | -6.81% | 16 | 258 | 0.49 | 0.43 | 0.01 | -0.20 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 275.00 | 11.30 | 11.80 | 11.60 | -1.70 | -12.79% | 37 | 171 | 0.50 | 0.39 | 0.01 | -0.20 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 280.00 | 9.70 | 10.20 | 11.00 | -0.10 | -0.91% | 1 | 393 | 0.50 | 0.35 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 285.00 | 8.30 | 8.80 | 10.00 | 0.00 | 0.00% | 0 | 101 | 0.49 | 0.31 | 0.01 | -0.18 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 290.00 | 7.00 | 7.50 | 7.10 | -1.10 | -13.42% | 1 | 341 | 0.49 | 0.28 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 295.00 | 6.00 | 6.50 | 7.00 | +0.05 | +0.72% | 1 | 81 | 0.50 | 0.24 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 300.00 | 4.70 | 5.50 | 5.50 | -0.70 | -11.29% | 73 | 1,600 | 0.50 | 0.21 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 305.00 | 4.20 | 4.60 | 5.10 | -0.32 | -5.91% | 8 | 62 | 0.49 | 0.19 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 310.00 | 3.50 | 3.90 | 4.20 | -0.20 | -4.55% | 4 | 821 | 0.49 | 0.16 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 315.00 | 2.95 | 3.30 | 3.72 | +0.02 | +0.55% | 4 | 96 | 0.49 | 0.14 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 320.00 | 2.45 | 2.90 | 3.20 | -0.10 | -3.03% | 3 | 1,837 | 0.49 | 0.12 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 325.00 | 2.05 | 2.40 | 2.70 | +1.47 | +119.52% | 4 | 52 | 0.49 | 0.10 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 330.00 | 1.70 | 2.05 | 2.20 | -0.05 | -2.23% | 224 | 868 | 0.49 | 0.09 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 335.00 | 1.40 | 1.85 | 1.60 | 0.00 | 0.00% | 0 | 36 | 0.50 | 0.08 | 0.00 | -0.07 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 340.00 | 1.15 | 1.50 | 1.49 | -0.21 | -12.36% | 13 | 463 | 0.50 | 0.06 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 345.00 | 0.95 | 1.30 | 2.20 | 0.00 | 0.00% | 0 | 67 | 0.50 | 0.05 | 0.00 | -0.05 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 350.00 | 0.65 | 1.15 | 1.17 | +0.12 | +11.43% | 3 | 952 | 0.49 | 0.05 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 355.00 | 0.30 | 1.10 | 0.95 | 0.00 | 0.00% | 0 | 250 | 0.48 | 0.04 | 0.00 | -0.04 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 360.00 | 0.25 | 1.00 | 0.67 | -0.08 | -10.67% | 3 | 209 | 0.49 | 0.04 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 365.00 | 0.05 | 1.15 | 0.65 | -1.01 | -60.85% | 4 | 11 | 0.47 | 0.03 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 370.00 | 0.15 | 1.30 | 0.55 | +0.13 | +30.96% | 261 | 700 | 0.52 | 0.03 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 375.00 | 0.15 | 1.50 | 1.10 | 0.00 | 0.00% | 0 | 7 | 0.54 | 0.02 | 0.00 | -0.02 | 4/17/2025 | 5/5/2025 3:59:52 PM EST |
| 380.00 | 0.00 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 92 | 0.56 | 0.02 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 385.00 | 0.00 | 1.50 | % | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 390.00 | 0.00 | 1.50 | 2.90 | 0.00 | 0.00% | 0 | 66 | 0.70 | 0.01 | 0.00 | -0.01 | 4/14/2025 | 5/5/2025 3:59:52 PM EST |
| 395.00 | 0.00 | 1.50 | % | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 400.00 | 0.05 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 1,208 | 0.53 | 0.01 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 405.00 | 0.00 | 1.50 | % | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 410.00 | 0.00 | 0.85 | 0.15 | 0.00 | 0.00% | 0 | 124 | 0.69 | 0.00 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 415.00 | 0.00 | 1.50 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 420.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 167 | 0.79 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 425.00 | 0.00 | 1.50 | 0.90 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:52 PM EST |
| 430.00 | 0.00 | 1.50 | 0.42 | 0.00 | 0.00% | 0 | 69 | 0.82 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:52 PM EST |
| 440.00 | 0.00 | 1.50 | 1.60 | 0.00 | 0.00% | 0 | 188 | 0.85 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:52 PM EST |
| 450.00 | 0.00 | 1.00 | 0.07 | 0.00 | 0.00% | 0 | 55 | 0.81 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 460.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 39 | 0.90 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 470.00 | 0.00 | 1.50 | 1.54 | 0.00 | 0.00% | 0 | 51 | 0.93 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 5/5/2025 3:59:52 PM EST |
| 480.00 | 0.00 | 1.50 | 0.70 | 0.00 | 0.00% | 0 | 35 | 0.95 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/5/2025 3:59:52 PM EST |
| 490.00 | 0.00 | 1.50 | 1.10 | 0.00 | 0.00% | 0 | 8 | 0.98 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 5/5/2025 3:59:52 PM EST |
| 500.00 | 0.00 | 0.90 | 0.45 | 0.00 | 0.00% | 0 | 36 | 0.92 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 3:59:52 PM EST |
| 510.00 | 0.00 | 1.50 | 0.81 | 0.00 | 0.00% | 0 | 11 | 1.02 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 5/5/2025 3:59:52 PM EST |
| 520.00 | 0.00 | 1.50 | 0.70 | 0.00 | 0.00% | 0 | 16 | 1.05 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 5/5/2025 3:59:52 PM EST |
| 530.00 | 0.00 | 1.50 | 0.35 | 0.00 | 0.00% | 0 | 27 | 1.07 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 5/5/2025 3:59:52 PM EST |
| 540.00 | 0.00 | 3.40 | 0.55 | 0.00 | 0.00% | 0 | 13 | 1.27 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 5/5/2025 3:59:52 PM EST |
| 550.00 | 0.00 | 1.80 | 2.09 | 0.00 | 0.00% | 0 | 38 | 1.14 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 5/5/2025 3:59:52 PM EST |
| 560.00 | 0.00 | 1.85 | 0.40 | 0.00 | 0.00% | 0 | 36 | 1.17 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 5/5/2025 3:59:52 PM EST |
| 570.00 | 0.00 | 1.50 | 1.45 | 0.00 | 0.00% | 0 | 61 | 1.15 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 5/5/2025 3:59:52 PM EST |
| 580.00 | 0.00 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 49 | 1.06 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 5/5/2025 3:59:52 PM EST |
| 590.00 | 0.00 | 1.00 | 1.29 | 0.00 | 0.00% | 0 | 48 | 1.12 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 5/5/2025 3:59:52 PM EST |
| 600.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 101 | 0.90 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:52 PM EST |
| 610.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 93 | 0.99 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 1.50 | 0.75 | 0.00 | 0.00% | 0 | 14 | 1.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 1.50 | 1.90 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 5/5/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 1.50 | 0.75 | 0.00 | 0.00% | 0 | 26 | 1.28 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 1.50 | 1.00 | 0.00 | 0.00% | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 5/5/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 1.50 | 0.04 | 0.00 | 0.00% | 0 | 18 | 1.17 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 1.50 | 1.15 | 0.00 | 0.00% | 0 | 14 | 1.11 | 0.00 | 0.00 | -0.01 | 1/6/2025 | 5/5/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 1.50 | 0.25 | 0.00 | 0.00% | 0 | 8 | 1.06 | 0.00 | 0.00 | -0.01 | 4/28/2025 | 5/5/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 1.70 | 4.10 | 0.00 | 0.00% | 0 | 8 | 1.03 | 0.00 | 0.00 | -0.02 | 12/20/2024 | 5/5/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 50 | 0.88 | 0.00 | 0.00 | -0.02 | 4/4/2025 | 5/5/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 1.70 | 0.80 | 0.00 | 0.00% | 0 | 176 | 0.93 | 0.00 | 0.00 | -0.03 | 4/21/2025 | 5/5/2025 3:59:52 PM EST |
| 160.00 | 0.00 | 0.95 | 0.61 | 0.00 | 0.00% | 0 | 68 | 0.78 | -0.01 | 0.00 | -0.03 | 4/17/2025 | 5/5/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 1.70 | 0.44 | -0.87 | -66.42% | 6 | 37 | 0.83 | -0.01 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 1.50 | 4.42 | 0.00 | 0.00% | 0 | 189 | 0.76 | -0.01 | 0.00 | -0.04 | 4/7/2025 | 5/5/2025 3:59:52 PM EST |
| 175.00 | 0.20 | 1.65 | 1.30 | 0.00 | 0.00% | 0 | 36 | 0.62 | -0.02 | 0.00 | -0.05 | 4/21/2025 | 5/5/2025 3:59:52 PM EST |
| 180.00 | 0.05 | 1.25 | 2.19 | 0.00 | 0.00% | 0 | 81 | 0.53 | -0.03 | 0.00 | -0.07 | 4/22/2025 | 5/5/2025 3:59:52 PM EST |
| 185.00 | 0.10 | 1.55 | 1.75 | 0.00 | 0.00% | 0 | 145 | 0.52 | -0.04 | 0.00 | -0.08 | 4/21/2025 | 5/5/2025 3:59:52 PM EST |
| 190.00 | 0.90 | 1.45 | 1.25 | 0.00 | 0.00% | 0 | 347 | 0.56 | -0.05 | 0.00 | -0.08 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 195.00 | 1.15 | 1.60 | 1.10 | -0.45 | -29.04% | 3 | 349 | 0.54 | -0.07 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 200.00 | 1.60 | 1.95 | 1.90 | -0.10 | -5.00% | 13 | 252 | 0.54 | -0.08 | 0.00 | -0.11 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 205.00 | 2.10 | 2.55 | 2.11 | -0.49 | -18.85% | 8 | 104 | 0.53 | -0.10 | 0.00 | -0.12 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 210.00 | 1.95 | 3.30 | 3.08 | -0.13 | -4.05% | 21 | 260 | 0.54 | -0.12 | 0.00 | -0.13 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 215.00 | 3.50 | 4.00 | 3.72 | -0.30 | -7.47% | 2 | 56 | 0.53 | -0.14 | 0.00 | -0.14 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 220.00 | 4.40 | 4.80 | 4.30 | -0.47 | -9.86% | 17 | 311 | 0.52 | -0.17 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 225.00 | 5.50 | 6.10 | 5.93 | 0.00 | 0.00% | 0 | 320 | 0.51 | -0.20 | 0.01 | -0.17 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 230.00 | 6.70 | 7.70 | 6.55 | -1.03 | -13.59% | 20 | 509 | 0.51 | -0.23 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 235.00 | 8.10 | 8.50 | 9.08 | 0.00 | 0.00% | 0 | 83 | 0.51 | -0.27 | 0.01 | -0.19 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 240.00 | 9.80 | 10.30 | 9.90 | -0.70 | -6.61% | 11 | 355 | 0.51 | -0.31 | 0.01 | -0.20 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 245.00 | 11.70 | 12.20 | 11.80 | -0.05 | -0.43% | 1 | 65 | 0.50 | -0.35 | 0.01 | -0.20 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 250.00 | 13.80 | 14.40 | 13.60 | -0.90 | -6.21% | 32 | 1,309 | 0.50 | -0.39 | 0.01 | -0.21 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 255.00 | 16.10 | 16.80 | 16.00 | -0.08 | -0.50% | 2 | 148 | 0.50 | -0.43 | 0.01 | -0.21 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 260.00 | 18.70 | 19.30 | 18.40 | -0.60 | -3.16% | 18 | 425 | 0.50 | -0.48 | 0.01 | -0.21 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 265.00 | 21.50 | 22.20 | 20.80 | -1.65 | -7.35% | 19 | 180 | 0.50 | -0.52 | 0.01 | -0.21 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 270.00 | 22.90 | 25.50 | 24.20 | -0.10 | -0.42% | 36 | 1,802 | 0.47 | -0.57 | 0.01 | -0.20 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 275.00 | 27.30 | 29.40 | 27.40 | -0.40 | -1.44% | 22 | 157 | 0.50 | -0.61 | 0.01 | -0.20 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 280.00 | 30.40 | 33.10 | 30.90 | -0.10 | -0.33% | 3 | 491 | 0.50 | -0.65 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 285.00 | 34.60 | 36.00 | 34.50 | +3.50 | +11.29% | 1 | 95 | 0.50 | -0.69 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 290.00 | 35.50 | 39.80 | 39.20 | 0.00 | 0.00% | 0 | 736 | 0.45 | -0.72 | 0.01 | -0.17 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 295.00 | 41.20 | 44.80 | 48.30 | 0.00 | 0.00% | 0 | 25 | 0.49 | -0.76 | 0.01 | -0.16 | 4/22/2025 | 5/5/2025 3:59:52 PM EST |
| 300.00 | 46.60 | 48.00 | 45.00 | -0.70 | -1.54% | 2 | 310 | 0.50 | -0.79 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 305.00 | 50.60 | 54.20 | 50.31 | 0.00 | 0.00% | 0 | 36 | 0.54 | -0.81 | 0.01 | -0.13 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 310.00 | 55.00 | 56.80 | 49.40 | 0.00 | 0.00% | 0 | 156 | 0.50 | -0.84 | 0.01 | -0.12 | 4/17/2025 | 5/5/2025 3:59:52 PM EST |
| 315.00 | 59.20 | 63.10 | 38.50 | 0.00 | 0.00% | 0 | 27 | 0.54 | -0.86 | 0.01 | -0.11 | 4/11/2025 | 5/5/2025 3:59:52 PM EST |
| 320.00 | 63.70 | 65.90 | 61.12 | 0.00 | 0.00% | 0 | 413 | 0.49 | -0.88 | 0.00 | -0.10 | 4/25/2025 | 5/5/2025 3:59:52 PM EST |
| 325.00 | 67.10 | 73.20 | 66.90 | % | 2 | 0 | 0.67 | -0.90 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 330.00 | 70.30 | 75.60 | 50.06 | 0.00 | 0.00% | 0 | 365 | 0.58 | -0.91 | 0.00 | -0.08 | 4/16/2025 | 5/5/2025 3:59:52 PM EST |
| 335.00 | 75.10 | 81.40 | 82.10 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.92 | 0.00 | -0.07 | 4/22/2025 | 5/5/2025 3:59:52 PM EST |
| 340.00 | 81.60 | 85.80 | 89.02 | 0.00 | 0.00% | 0 | 459 | 0.64 | -0.94 | 0.00 | -0.06 | 4/22/2025 | 5/5/2025 3:59:52 PM EST |
| 345.00 | 84.80 | 91.10 | 91.50 | 0.00 | 0.00% | 0 | 11 | 0.68 | -0.95 | 0.00 | -0.05 | 4/22/2025 | 5/5/2025 3:59:52 PM EST |
| 350.00 | 90.00 | 96.30 | 96.20 | 0.00 | 0.00% | 0 | 397 | 0.71 | -0.95 | 0.00 | -0.05 | 4/22/2025 | 5/5/2025 3:59:52 PM EST |
| 355.00 | 94.70 | 99.70 | % | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.04 | 5/5/2025 3:59:52 PM EST | |||
| 360.00 | 101.10 | 104.60 | 101.00 | +7.40 | +7.91% | 1 | 403 | 0.65 | -0.96 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 365.00 | 104.40 | 111.00 | % | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.04 | 5/5/2025 3:59:52 PM EST | |||
| 370.00 | 109.80 | 116.30 | 109.20 | 0.00 | 0.00% | 0 | 3 | 0.80 | -0.97 | 0.00 | -0.03 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 375.00 | 114.70 | 122.10 | % | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 380.00 | 119.40 | 127.20 | 119.20 | 0.00 | 0.00% | 0 | 4 | 0.92 | -0.98 | 0.00 | -0.02 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 385.00 | 124.40 | 132.20 | % | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 390.00 | 129.70 | 137.20 | 136.70 | 0.00 | 0.00% | 0 | 2 | 0.96 | -0.99 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 395.00 | 134.80 | 142.20 | % | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 400.00 | 139.70 | 147.10 | 154.00 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 10/4/2024 | 5/5/2025 3:59:52 PM EST |
| 405.00 | 144.70 | 152.20 | % | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 410.00 | 149.70 | 157.20 | 149.83 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 10/25/2024 | 5/5/2025 3:59:52 PM EST |
| 415.00 | 154.80 | 162.20 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 420.00 | 159.30 | 167.70 | 109.10 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 5/5/2025 3:59:52 PM EST |
| 425.00 | 164.70 | 172.20 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 430.00 | 169.90 | 177.20 | 74.50 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/20/2024 | 5/5/2025 3:59:52 PM EST |
| 440.00 | 179.80 | 187.20 | 122.15 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 5/5/2025 3:59:52 PM EST |
| 450.00 | 189.30 | 196.50 | 97.00 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/22/2024 | 5/5/2025 3:59:52 PM EST |
| 460.00 | 199.80 | 207.20 | 112.70 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 1/25/2024 | 5/5/2025 3:59:52 PM EST |
| 470.00 | 209.70 | 217.20 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 480.00 | 219.80 | 227.20 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 490.00 | 229.80 | 237.20 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 500.00 | 241.10 | 246.30 | 140.50 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 1/25/2024 | 5/5/2025 3:59:52 PM EST |
| 510.00 | 249.70 | 257.20 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 520.00 | 259.90 | 267.20 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 530.00 | 269.70 | 277.20 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 540.00 | 279.70 | 287.20 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 550.00 | 289.70 | 297.20 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 560.00 | 299.70 | 307.20 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 570.00 | 309.80 | 317.20 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 580.00 | 319.70 | 327.20 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 590.00 | 329.70 | 337.20 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 600.00 | 339.70 | 347.20 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 610.00 | 349.70 | 357.20 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST |